| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 29.66 | 29.33 | -0.13 | -0.44% | 29.21 | 29.88 | 66486 | 19627.78 | 1.63% | 0.00 |
| 2026-03-24 | 28.91 | 29.46 | 1.43 | 5.10% | 28.36 | 29.58 | 103837 | 30142.07 | 2.55% | 0.00 |
| 2026-03-23 | 28.92 | 28.03 | -1.27 | -4.33% | 27.83 | 29.46 | 98985 | 28278.00 | 2.43% | 0.00 |
| 2026-03-20 | 30.02 | 29.30 | -0.89 | -2.95% | 29.30 | 30.58 | 70218 | 20946.04 | 1.72% | 5.00 |
| 2026-03-19 | 30.42 | 30.19 | -0.71 | -2.30% | 30.03 | 31.00 | 66670 | 20250.26 | 1.63% | 0.00 |
| 2026-03-18 | 30.31 | 30.90 | 0.49 | 1.61% | 30.23 | 31.05 | 59174 | 18179.69 | 1.45% | 0.00 |
| 2026-03-17 | 30.60 | 30.41 | -0.51 | -1.65% | 30.30 | 31.43 | 66225 | 20423.99 | 1.62% | 0.00 |
| 2026-03-16 | 30.24 | 30.92 | 0.52 | 1.71% | 30.18 | 30.94 | 57371 | 17531.47 | 1.41% | 0.00 |
| 2026-03-13 | 30.84 | 30.40 | -0.39 | -1.27% | 30.09 | 31.01 | 66403 | 20274.54 | 1.63% | 0.00 |
| 2026-03-12 | 31.17 | 30.79 | -0.38 | -1.22% | 30.30 | 31.58 | 80602 | 24929.25 | 1.98% | 0.00 |
| 2026-03-11 | 32.13 | 31.17 | -0.32 | -1.02% | 31.08 | 32.32 | 99506 | 31433.49 | 2.44% | 5.00 |
| 2026-03-10 | 30.45 | 31.49 | 1.34 | 4.44% | 30.45 | 31.60 | 105499 | 33057.30 | 2.59% | 0.00 |
| 2026-03-09 | 30.00 | 30.15 | -0.30 | -0.99% | 29.15 | 30.45 | 83717 | 24893.09 | 2.05% | 0.00 |
| 2026-03-06 | 29.71 | 30.45 | 0.71 | 2.39% | 29.55 | 30.78 | 86921 | 26419.99 | 2.13% | 0.00 |
| 2026-03-05 | 29.70 | 29.74 | 0.47 | 1.61% | 29.04 | 30.36 | 84239 | 25014.22 | 2.07% | 0.00 |
| 2026-03-04 | 29.40 | 29.27 | -0.53 | -1.78% | 29.01 | 29.99 | 90885 | 26765.53 | 2.23% | 0.00 |
| 2026-03-03 | 32.20 | 29.80 | -2.20 | -6.88% | 29.71 | 32.28 | 168330 | 51084.52 | 4.13% | 0.00 |
| 2026-03-02 | 32.00 | 32.00 | -0.60 | -1.84% | 31.90 | 33.25 | 115236 | 37463.29 | 2.83% | 0.00 |
| 2026-02-27 | 32.28 | 32.60 | 0.47 | 1.46% | 31.80 | 32.76 | 111699 | 36058.19 | 2.74% | 2.00 |
| 2026-02-26 | 32.14 | 32.13 | 0.27 | 0.85% | 32.01 | 33.28 | 95612 | 31034.97 | 2.34% | 0.00 |
| 2026-02-25 | 31.29 | 31.86 | 0.49 | 1.56% | 31.20 | 32.05 | 60891 | 19300.70 | 1.49% | 0.00 |
| 2026-02-24 | 31.93 | 31.37 | -0.46 | -1.45% | 31.02 | 32.15 | 76364 | 23966.24 | 1.87% | 0.00 |
| 2026-02-13 | 31.75 | 31.83 | 0.03 | 0.09% | 31.70 | 32.35 | 78292 | 25030.90 | 1.92% | 0.00 |
| 2026-02-12 | 31.31 | 31.80 | 0.59 | 1.89% | 31.18 | 32.12 | 74931 | 23800.23 | 1.84% | 0.00 |
| 2026-02-11 | 31.60 | 31.21 | -0.55 | -1.73% | 31.11 | 31.88 | 65308 | 20516.22 | 1.60% | 0.00 |
| 2026-02-10 | 31.50 | 31.76 | 0.40 | 1.28% | 31.31 | 32.47 | 95340 | 30358.28 | 2.34% | 0.00 |
| 2026-02-09 | 31.34 | 31.36 | 0.34 | 1.10% | 30.98 | 31.53 | 60044 | 18794.80 | 1.47% | 0.00 |
| 2026-02-06 | 31.05 | 31.02 | -0.09 | -0.29% | 30.75 | 31.40 | 70210 | 21868.47 | 1.72% | 0.00 |
| 2026-02-05 | 31.58 | 31.11 | -0.34 | -1.08% | 30.87 | 31.59 | 66967 | 20866.30 | 1.64% | 0.00 |
| 2026-02-04 | 31.14 | 31.45 | 0.30 | 0.96% | 31.03 | 31.90 | 84447 | 26476.92 | 2.07% | 0.00 |
| 2026-02-03 | 30.61 | 31.15 | 0.58 | 1.90% | 30.33 | 31.24 | 95214 | 29292.46 | 2.33% | 0.00 |
| 2026-02-02 | 31.82 | 30.57 | -1.44 | -4.50% | 30.40 | 32.40 | 145886 | 45289.20 | 3.58% | 0.00 |
| 2026-01-30 | 32.70 | 32.01 | -0.69 | -2.11% | 31.62 | 33.19 | 96386 | 30951.71 | 2.36% | 0.00 |
| 2026-01-29 | 33.25 | 32.70 | -0.67 | -2.01% | 32.51 | 33.77 | 97889 | 32332.17 | 2.40% | 0.00 |
| 2026-01-28 | 33.60 | 33.37 | -0.23 | -0.68% | 33.22 | 33.95 | 83675 | 27988.53 | 2.05% | 0.00 |
| 2026-01-27 | 34.10 | 33.60 | -0.79 | -2.30% | 32.72 | 34.30 | 164265 | 54720.33 | 4.03% | 0.00 |
| 2026-01-26 | 34.81 | 34.39 | -0.40 | -1.15% | 34.01 | 35.29 | 142451 | 49180.18 | 3.49% | 0.00 |
| 2026-01-23 | 34.20 | 34.79 | 0.59 | 1.73% | 34.12 | 34.95 | 92528 | 32061.40 | 2.27% | 0.00 |
| 2026-01-22 | 34.71 | 34.20 | -0.49 | -1.41% | 34.06 | 34.97 | 87460 | 30044.36 | 2.14% | 0.00 |
| 2026-01-21 | 33.95 | 34.69 | 0.57 | 1.67% | 33.70 | 35.93 | 145662 | 50689.37 | 3.57% | 0.00 |
| 2026-01-20 | 34.25 | 34.12 | 0.02 | 0.06% | 33.64 | 34.91 | 136247 | 46522.37 | 3.34% | 0.00 |
| 2026-01-19 | 35.24 | 34.10 | -1.14 | -3.23% | 33.92 | 35.35 | 133269 | 45693.47 | 3.27% | 2.39 |
| 2026-01-16 | 35.25 | 35.24 | -0.01 | -0.03% | 34.30 | 36.04 | 158266 | 55303.09 | 3.88% | 0.00 |
| 2026-01-15 | 34.31 | 35.25 | 0.55 | 1.59% | 34.21 | 36.47 | 185936 | 66094.77 | 4.56% | 5.00 |
| 2026-01-14 | 33.83 | 34.70 | 0.63 | 1.85% | 33.73 | 36.22 | 234310 | 82029.84 | 5.75% | 0.00 |
| 2026-01-13 | 34.29 | 34.07 | -0.14 | -0.41% | 33.86 | 35.66 | 249814 | 86844.03 | 6.13% | 3.00 |
| 2026-01-12 | 34.00 | 34.21 | -0.09 | -0.26% | 33.15 | 34.41 | 187633 | 63500.77 | 4.60% | 0.00 |
| 2026-01-09 | 32.29 | 34.30 | 2.32 | 7.25% | 32.29 | 34.48 | 196099 | 65495.33 | 4.81% | 181.49 |
| 2026-01-08 | 32.24 | 31.98 | 0.03 | 0.09% | 31.90 | 32.98 | 116383 | 37596.55 | 2.85% | 0.00 |
| 2026-01-07 | 31.15 | 31.95 | 0.77 | 2.47% | 31.06 | 32.60 | 151639 | 48588.13 | 3.72% | 0.00 |
| 2026-01-06 | 31.71 | 31.18 | -0.84 | -2.62% | 30.95 | 32.00 | 133029 | 41765.75 | 3.26% | 0.00 |
| 2026-01-05 | 29.30 | 32.02 | 2.80 | 9.58% | 29.15 | 32.13 | 213594 | 66444.91 | 5.24% | 0.00 |
| 2025-12-31 | 28.99 | 29.22 | 0.19 | 0.65% | 28.95 | 29.50 | 71372 | 20866.96 | 1.75% | 5.00 |
| 2025-12-30 | 28.90 | 29.03 | 0.22 | 0.76% | 28.75 | 29.46 | 66698 | 19419.27 | 1.64% | 0.00 |
| 2025-12-29 | 28.92 | 28.81 | -0.20 | -0.69% | 28.78 | 29.28 | 54471 | 15792.44 | 1.34% | 0.00 |
| 2025-12-26 | 29.07 | 29.01 | -0.06 | -0.21% | 28.85 | 29.27 | 54070 | 15719.34 | 1.33% | 5.00 |
| 2025-12-25 | 28.92 | 29.07 | 0.35 | 1.22% | 28.56 | 29.20 | 57260 | 16567.50 | 1.40% | 0.00 |
| 2025-12-24 | 28.55 | 28.72 | 0.16 | 0.56% | 28.39 | 28.87 | 47830 | 13704.09 | 1.17% | 0.00 |
| 2025-12-23 | 28.49 | 28.56 | 0.10 | 0.35% | 28.38 | 29.10 | 78440 | 22583.11 | 1.92% | 0.00 |
| 2025-12-22 | 28.21 | 28.46 | 0.28 | 0.99% | 27.90 | 28.86 | 76611 | 21815.75 | 1.88% | 4.00 |
| 2025-12-19 | 27.81 | 28.18 | 0.34 | 1.22% | 27.77 | 28.87 | 75939 | 21545.57 | 1.86% | 2.04 |
| 2025-12-18 | 27.71 | 27.84 | 0.05 | 0.18% | 27.63 | 28.20 | 41447 | 11568.71 | 1.02% | 0.00 |
| 2025-12-17 | 27.20 | 27.79 | 0.57 | 2.09% | 27.07 | 27.95 | 45105 | 12376.23 | 1.11% | 0.00 |
| 2025-12-16 | 27.70 | 27.22 | -0.60 | -2.16% | 27.00 | 27.82 | 50736 | 13831.77 | 1.24% | 0.00 |
| 2025-12-15 | 28.16 | 27.82 | -0.52 | -1.83% | 27.70 | 28.50 | 53128 | 14847.79 | 1.30% | 0.00 |
| 2025-12-12 | 28.36 | 28.34 | 0.03 | 0.11% | 28.01 | 28.54 | 61486 | 17379.99 | 1.51% | 7.00 |
| 2025-12-11 | 28.20 | 28.31 | 0.22 | 0.78% | 27.95 | 28.81 | 83608 | 23760.56 | 2.05% | 0.00 |
| 2025-12-10 | 28.25 | 28.09 | -0.18 | -0.64% | 27.72 | 28.30 | 42414 | 11895.03 | 1.04% | 9.00 |
| 2025-12-09 | 28.21 | 28.27 | -0.04 | -0.14% | 28.06 | 28.69 | 56862 | 16164.94 | 1.39% | 4.00 |
| 2025-12-08 | 27.89 | 28.31 | 0.66 | 2.39% | 27.89 | 28.56 | 78739 | 22295.56 | 1.93% | 4.00 |
| 2025-12-05 | 27.30 | 27.65 | 0.34 | 1.24% | 26.89 | 27.68 | 51847 | 14123.91 | 1.27% | 3.19 |
| 2025-12-04 | 26.98 | 27.31 | 0.39 | 1.45% | 26.82 | 27.65 | 57231 | 15642.13 | 1.40% | 0.00 |
| 2025-12-03 | 27.82 | 26.92 | -0.76 | -2.75% | 26.78 | 27.87 | 75417 | 20451.17 | 1.85% | 0.00 |
| 2025-12-02 | 27.83 | 27.68 | -0.27 | -0.97% | 27.56 | 27.99 | 49530 | 13714.33 | 1.21% | 0.00 |
| 2025-12-01 | 27.96 | 27.95 | -0.14 | -0.50% | 27.73 | 28.22 | 72028 | 20110.29 | 1.77% | 0.00 |
| 2025-11-28 | 27.99 | 28.09 | 0.27 | 0.97% | 27.50 | 28.14 | 46376 | 12912.86 | 1.14% | 0.00 |
| 2025-11-27 | 27.80 | 27.82 | 0.01 | 0.04% | 27.40 | 28.18 | 59823 | 16688.47 | 1.47% | 0.00 |
| 2025-11-26 | 27.26 | 27.81 | 0.41 | 1.50% | 27.26 | 28.68 | 97069 | 27300.46 | 2.38% | 0.00 |
| 2025-11-25 | 27.20 | 27.40 | 0.21 | 0.77% | 27.20 | 27.91 | 74699 | 20638.41 | 1.83% | 0.00 |
| 2025-11-24 | 26.82 | 27.19 | 0.41 | 1.53% | 26.60 | 27.39 | 78204 | 21062.20 | 1.92% | 0.00 |
微芯生物(688321)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
